Montrose Environmental Grp (MEG) Historical Stock Data
17.94 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MEG is down -0.35% a day on average. There have been 13 days where Montrose Environmental Grp closed green and 17 days where MEG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 16.45 | 17.94 | ↑$1.49 (9.06%) | 16.06 | 18.03 | 1.49M |
| 2024-11-19 | 17.44 | 16.46 | ↓$0.98 (-5.62%) | 16.26 | 17.84 | 817.96K |
| 2024-11-18 | 18.82 | 17.79 | ↓$1.03 (-5.47%) | 17.63 | 19.29 | 1.01M |
| 2024-11-15 | 20.38 | 18.88 | ↓$1.50 (-7.36%) | 18.57 | 20.49 | 0.91M |
| 2024-11-14 | 21.95 | 20.30 | ↓$1.65 (-7.52%) | 20.23 | 22.18 | 640.09K |
| 2024-11-13 | 22.15 | 22.00 | ↓$0.15 (-0.68%) | 21.69 | 23.11 | 657.21K |
| 2024-11-12 | 21.73 | 21.96 | ↑$0.23 (1.06%) | 21.26 | 22.73 | 845.99K |
| 2024-11-11 | 20.77 | 21.76 | ↑$0.99 (4.77%) | 20.45 | 22.28 | 606.23K |
| 2024-11-08 | 22.86 | 20.51 | ↓$2.35 (-10.28%) | 19.82 | 22.86 | 1.13M |
| 2024-11-07 | 24.40 | 23.67 | ↓$0.73 (-2.99%) | 23.47 | 26.42 | 787.22K |
| 2024-11-06 | 27.45 | 24.39 | ↓$3.06 (-11.15%) | 23.73 | 28.05 | 1.50M |
| 2024-11-05 | 26.10 | 26.70 | ↑$0.60 (2.30%) | 25.78 | 26.97 | 383.26K |
| 2024-11-04 | 25.62 | 26.21 | ↑$0.59 (2.30%) | 25.13 | 26.25 | 449.19K |
| 2024-11-01 | 26.27 | 25.71 | ↓$0.56 (-2.13%) | 25.16 | 26.46 | 446.21K |
| 2024-10-31 | 27.52 | 26.37 | ↓$1.15 (-4.18%) | 26.27 | 27.82 | 608.95K |
| 2024-10-30 | 27.10 | 27.65 | ↑$0.55 (2.03%) | 26.92 | 28.27 | 327.29K |
| 2024-10-29 | 26.86 | 27.00 | ↑$0.14 (0.52%) | 26.41 | 27.55 | 309.66K |
| 2024-10-28 | 26.93 | 26.92 | ↓$0.01 (-0.04%) | 26.80 | 27.54 | 238.22K |
| 2024-10-25 | 26.91 | 26.53 | ↓$0.38 (-1.41%) | 26.49 | 27.35 | 276.71K |
| 2024-10-24 | 27.22 | 26.65 | ↓$0.57 (-2.09%) | 26.01 | 27.50 | 341.63K |
| 2024-10-23 | 27.14 | 26.95 | ↓$0.19 (-0.70%) | 26.36 | 27.47 | 314.31K |
| 2024-10-22 | 27.43 | 27.14 | ↓$0.29 (-1.06%) | 26.57 | 27.71 | 414.35K |
| 2024-10-21 | 27.33 | 27.58 | ↑$0.25 (0.91%) | 26.82 | 27.89 | 394.09K |
| 2024-10-18 | 26.86 | 27.54 | ↑$0.68 (2.53%) | 26.63 | 28.04 | 764.79K |
| 2024-10-17 | 26.80 | 26.45 | ↓$0.35 (-1.31%) | 25.69 | 26.86 | 491.71K |
| 2024-10-16 | 27.32 | 26.53 | ↓$0.79 (-2.89%) | 25.85 | 28.22 | 1.08M |
| 2024-10-15 | 23.46 | 26.89 | ↑$3.43 (14.62%) | 22.97 | 28.08 | 1.47M |
| 2024-10-14 | 22.43 | 23.48 | ↑$1.05 (4.68%) | 22.13 | 23.63 | 632.39K |
| 2024-10-11 | 20.28 | 22.33 | ↑$2.05 (10.11%) | 20.28 | 22.41 | 737K |
| 2024-10-10 | 20.08 | 20.35 | ↑$0.27 (1.34%) | 19.59 | 20.41 | 539.85K |
Create an account or log in to view more rows.
$MEG what happened
$MEG Up! Up! Up! Up! Up! Up! Up!
$MEG when is earnings
$MEG we need to get moving
$MEG LETS GOOOOOOOO!!!!!!!
$MEG HODL
$MEG low volume
expect flat or negative close
$MEG Looking for this cup to breakout.
$MEG buy
$MEG Hedgies
we aren't going anywhere!